Sky Quarry Inc. - SKYQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 08, 2026	0.61	0.48	0.48	0.65	0.45	9.21M
January 07, 2026	0.7	0.69	0.69	0.84	0.63	46.47M
January 06, 2026	0.34	0.58	0.58	0.63	0.34	221.18M
January 05, 2026	0.4	0.31	0.31	0.4	0.3	4.24M
January 02, 2026	0.23	0.43	0.43	0.45	0.22	19.91M
December 31, 2025	0.23	0.22	0.22	0.23	0.21	228,448
December 30, 2025	0.25	0.23	0.23	0.26	0.23	182,242
December 29, 2025	0.26	0.24	0.24	0.29	0.22	914,702
December 26, 2025	0.29	0.28	0.28	0.29	0.28	81,850
December 24, 2025	0.28	0.29	0.29	0.3	0.28	82,948
December 23, 2025	0.28	0.3	0.3	0.3	0.28	65,269
December 22, 2025	0.3	0.29	0.29	0.3	0.28	337,547
December 19, 2025	0.29	0.29	0.29	0.32	0.27	152,966
December 18, 2025	0.32	0.3	0.3	0.33	0.29	323,324
December 17, 2025	0.33	0.33	0.33	0.34	0.31	182,849
December 16, 2025	0.33	0.34	0.34	0.34	0.33	65,900
December 15, 2025	0.35	0.35	0.35	0.36	0.32	242,206
December 12, 2025	0.36	0.36	0.36	0.37	0.34	67,310
December 11, 2025	0.4	0.37	0.37	0.4	0.35	66,137
December 10, 2025	0.36	0.38	0.38	0.4	0.36	116,900
December 09, 2025	0.36	0.38	0.38	0.38	0.36	117,446
December 08, 2025	0.39	0.37	0.37	0.39	0.35	109,500
December 05, 2025	0.36	0.39	0.39	0.39	0.36	79,261
December 04, 2025	0.36	0.38	0.38	0.38	0.35	152,600
December 03, 2025	0.34	0.37	0.37	0.37	0.33	142,361
December 02, 2025	0.35	0.35	0.35	0.35	0.3	673,400
December 01, 2025	0.39	0.34	0.34	0.54	0.32	10.38M
November 28, 2025	0.34	0.35	0.35	0.37	0.34	111,066
November 26, 2025	0.34	0.35	0.35	0.39	0.34	395,400
November 25, 2025	0.38	0.38	0.38	0.38	0.36	173,867
November 24, 2025	0.35	0.37	0.37	0.38	0.34	200,137
November 21, 2025	0.33	0.34	0.34	0.34	0.32	157,543
November 20, 2025	0.35	0.31	0.31	0.36	0.31	276,600
November 19, 2025	0.35	0.34	0.34	0.36	0.34	105,801
November 18, 2025	0.34	0.36	0.36	0.37	0.34	66,273
November 17, 2025	0.34	0.35	0.35	0.37	0.32	165,809
November 14, 2025	0.37	0.35	0.35	0.39	0.33	400,600
November 13, 2025	0.4	0.37	0.37	0.41	0.37	268,500
November 12, 2025	0.41	0.39	0.39	0.41	0.39	141,300
November 11, 2025	0.41	0.4	0.4	0.42	0.38	119,800
November 10, 2025	0.43	0.41	0.41	0.44	0.4	241,638
November 07, 2025	0.38	0.41	0.41	0.41	0.37	273,235
November 06, 2025	0.39	0.38	0.38	0.4	0.37	271,013
November 05, 2025	0.42	0.4	0.4	0.43	0.4	327,426
November 04, 2025	0.44	0.42	0.42	0.44	0.41	266,142
November 03, 2025	0.47	0.45	0.45	0.47	0.43	511,332
October 31, 2025	0.45	0.44	0.44	0.48	0.44	405,969
October 30, 2025	0.45	0.47	0.47	0.48	0.44	233,300
October 29, 2025	0.5	0.46	0.46	0.5	0.45	303,348
October 28, 2025	0.46	0.5	0.5	0.52	0.45	1.6M
October 27, 2025	0.49	0.46	0.46	0.5	0.46	2.74M
October 24, 2025	0.46	0.51	0.51	0.52	0.45	26.25M
October 23, 2025	0.45	0.47	0.47	0.5	0.44	605,122
October 22, 2025	0.43	0.42	0.42	0.43	0.42	737,121
October 21, 2025	0.43	0.43	0.43	0.44	0.42	360,606
October 20, 2025	0.49	0.44	0.44	0.49	0.44	555,957
October 17, 2025	0.48	0.49	0.49	0.5	0.47	116,866
October 16, 2025	0.51	0.5	0.5	0.51	0.47	154,234
October 15, 2025	0.49	0.5	0.5	0.51	0.48	299,899
October 14, 2025	0.48	0.51	0.51	0.51	0.47	182,698

Sky Quarry Inc. (SKYQ) NASDAQ